日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＴＯＹＯ　ＴＩＲＥ(5105)の株価時系列情報

ＴＯＹＯ　ＴＩＲＥ(5105)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2025/07/31 3,190 3,204 3,172 3,204 649,600
2025/07/30 3,169 3,207 3,158 3,203 2,081,000
2025/07/29 3,160 3,186 3,149 3,159 893,300
2025/07/28 3,225 3,229 3,194 3,210 741,400
2025/07/25 3,252 3,262 3,202 3,226 931,000
2025/07/24 3,255 3,298 3,233 3,280 1,342,100
2025/07/23 3,133 3,247 3,112 3,190 1,625,800
2025/07/22 3,077 3,124 3,072 3,100 656,100
2025/07/18 3,112 3,115 3,077 3,081 538,000
2025/07/17 3,069 3,107 3,069 3,107 679,000
2025/07/16 3,101 3,106 3,071 3,083 659,700
2025/07/15 3,100 3,105 3,071 3,079 481,900
2025/07/14 3,107 3,129 3,087 3,087 683,000
2025/07/11 3,085 3,122 3,059 3,104 1,301,000
2025/07/10 3,085 3,102 3,044 3,062 1,512,200
2025/07/09 3,062 3,111 3,052 3,081 1,020,700
2025/07/08 3,068 3,098 3,028 3,040 1,993,600
2025/07/07 3,118 3,124 3,053 3,068 876,300
2025/07/04 3,138 3,158 3,121 3,128 1,211,500
2025/07/03 3,100 3,144 3,081 3,135 1,500,100
2025/07/02 3,111 3,121 3,060 3,096 1,778,800
2025/07/01 3,039 3,104 3,032 3,090 1,336,100
2025/06/30 3,074 3,085 3,040 3,054 1,122,200
2025/06/27 3,001 3,043 2,985 3,036 1,345,200
2025/06/26 3,009 3,023 2,972 3,022 1,414,600
2025/06/25 2,988 3,007 2,965 2,980 1,032,300
2025/06/24 2,973 3,010 2,968 2,980 1,206,900
2025/06/23 2,949 2,951 2,909 2,923 660,300
2025/06/20 2,968 3,007 2,950 2,950 1,584,100
2025/06/19 2,978 2,984 2,960 2,968 411,500
2025/06/18 2,977 2,988 2,951 2,983 711,900
2025/06/17 2,960 2,980 2,952 2,979 759,700
2025/06/16 2,957 2,962 2,937 2,951 557,900
2025/06/13 3,002 3,014 2,935 2,950 1,019,300
2025/06/12 3,050 3,068 3,019 3,029 786,100
2025/06/11 3,039 3,044 3,010 3,029 506,200
2025/06/10 3,022 3,042 3,013 3,024 559,300
2025/06/09 3,035 3,045 3,001 3,001 701,100
2025/06/06 3,000 3,036 2,998 3,007 732,700
2025/06/05 2,999 3,012 2,985 3,000 1,699,200
2025/06/04 3,087 3,088 3,007 3,027 1,697,500
2025/06/03 3,033 3,108 3,031 3,072 2,932,400
2025/06/02 2,982 3,055 2,978 3,033 3,376,300
2025/05/30 2,844 3,090 2,844 2,997 3,277,300
2025/05/29 2,832 2,867 2,830 2,867 922,500
2025/05/28 2,820 2,828 2,806 2,822 639,700
2025/05/27 2,801 2,805 2,777 2,792 590,700
2025/05/26 2,798 2,809 2,782 2,795 509,000
2025/05/23 2,810 2,818 2,800 2,805 632,900
2025/05/22 2,800 2,814 2,789 2,803 799,100
2025/05/21 2,811 2,832 2,804 2,825 729,400
2025/05/20 2,826 2,841 2,769 2,780 767,600
2025/05/19 2,810 2,836 2,803 2,810 850,500
2025/05/16 2,811 2,818 2,792 2,810 1,018,400
2025/05/15 2,808 2,842 2,795 2,813 1,151,000
2025/05/14 2,909 2,930 2,808 2,831 1,414,000
2025/05/13 2,775 2,893 2,707 2,871 3,693,300
2025/05/12 2,706 2,755 2,702 2,755 765,900
2025/05/09 2,690 2,719 2,689 2,707 672,900
2025/05/08 2,661 2,680 2,647 2,680 544,800
2025/05/07 2,663 2,675 2,638 2,665 839,300
2025/05/02 2,665 2,690 2,661 2,672 562,000
2025/05/01 2,638 2,668 2,636 2,661 618,300
2025/04/30 2,651 2,675 2,627 2,669 876,200
2025/04/28 2,610 2,657 2,605 2,645 725,100
2025/04/25 2,571 2,600 2,560 2,600 600,000
2025/04/24 2,615 2,631 2,576 2,580 902,700
2025/04/23 2,600 2,604 2,572 2,595 791,800
2025/04/22 2,527 2,557 2,520 2,554 1,001,600
2025/04/21 2,539 2,546 2,514 2,517 793,500
2025/04/18 2,475 2,550 2,467 2,540 1,209,100
2025/04/17 2,419 2,464 2,409 2,464 892,900
2025/04/16 2,470 2,478 2,424 2,449 739,400
2025/04/15 2,466 2,489 2,454 2,458 720,300
2025/04/14 2,439 2,454 2,403 2,425 990,800
2025/04/11 2,340 2,408 2,308 2,389 1,321,500
2025/04/10 2,520 2,525 2,431 2,466 1,677,000
2025/04/09 2,290 2,296 2,216 2,261 1,374,700
2025/04/08 2,334 2,390 2,326 2,351 1,382,800
2025/04/07 2,103 2,252 2,071 2,205 2,222,700
2025/04/04 2,363 2,375 2,272 2,317 3,506,600
2025/04/03 2,590 2,610 2,488 2,505 2,187,800
2025/04/02 2,718 2,729 2,693 2,706 1,041,700
2025/04/01 2,748 2,769 2,728 2,730 915,200
2025/03/31 2,738 2,745 2,691 2,732 1,238,600
2025/03/28 2,821 2,854 2,779 2,786 1,257,700
2025/03/27 2,726 2,810 2,721 2,810 1,168,200
2025/03/26 2,711 2,768 2,698 2,768 1,111,000
2025/03/25 2,716 2,723 2,682 2,705 848,900
2025/03/24 2,740 2,750 2,705 2,713 660,800
2025/03/21 2,716 2,754 2,705 2,728 794,400
2025/03/19 2,692 2,726 2,692 2,726 893,100
2025/03/18 2,666 2,707 2,664 2,698 951,900
2025/03/17 2,618 2,659 2,616 2,659 685,200
2025/03/14 2,599 2,624 2,588 2,608 1,134,900
2025/03/13 2,639 2,669 2,618 2,635 1,353,700
2025/03/12 2,601 2,656 2,598 2,650 1,080,900
2025/03/11 2,585 2,609 2,546 2,606 1,374,900
2025/03/10 2,640 2,668 2,597 2,609 1,109,700
2025/03/07 2,620 2,660 2,605 2,637 957,000
2025/03/06 2,610 2,632 2,605 2,625 960,300
2025/03/05 2,570 2,586 2,562 2,581 1,087,400
2025/03/04 2,535 2,573 2,517 2,573 948,800
2025/03/03 2,530 2,575 2,525 2,569 858,500
2025/02/28 2,549 2,560 2,505 2,511 801,200
2025/02/27 2,510 2,557 2,495 2,552 741,800
2025/02/26 2,557 2,558 2,482 2,510 1,032,000
2025/02/25 2,503 2,558 2,503 2,554 1,167,900
2025/02/21 2,451 2,544 2,451 2,531 3,635,100
2025/02/20 2,541 2,554 2,486 2,486 3,146,700
2025/02/19 2,588 2,614 2,563 2,565 1,671,700
2025/02/18 2,611 2,640 2,583 2,602 1,701,300
2025/02/17 2,521 2,649 2,521 2,620 4,375,900
2025/02/14 2,562 2,583 2,407 2,471 5,536,500
2025/02/13 2,528 2,571 2,519 2,537 1,885,900
2025/02/12 2,500 2,519 2,468 2,510 1,366,000
2025/02/10 2,490 2,494 2,472 2,488 635,200
2025/02/07 2,469 2,485 2,446 2,482 706,200
2025/02/06 2,457 2,475 2,453 2,469 590,600
2025/02/05 2,509 2,520 2,461 2,475 695,100
2025/02/04 2,470 2,502 2,467 2,492 1,146,200
2025/02/03 2,511 2,513 2,449 2,459 1,384,300
2025/01/31 2,543 2,561 2,531 2,558 566,800
2025/01/30 2,526 2,564 2,525 2,563 871,300
2025/01/29 2,497 2,523 2,494 2,523 682,500
2025/01/28 2,497 2,515 2,489 2,497 933,700
2025/01/27 2,505 2,525 2,498 2,510 1,644,600
2025/01/24 2,490 2,511 2,468 2,491 1,502,400
2025/01/23 2,482 2,493 2,462 2,491 1,024,600
2025/01/22 2,484 2,498 2,466 2,486 1,795,500
2025/01/21 2,465 2,473 2,436 2,462 1,776,300
2025/01/20 2,431 2,479 2,415 2,439 1,706,900
2025/01/17 2,372 2,389 2,349 2,381 1,240,000
2025/01/16 2,350 2,369 2,334 2,357 1,079,500
2025/01/15 2,355 2,365 2,340 2,357 632,800
2025/01/14 2,369 2,375 2,337 2,364 1,156,000
2025/01/10 2,383 2,399 2,375 2,375 686,500
2025/01/09 2,430 2,440 2,397 2,399 1,080,200
2025/01/08 2,418 2,451 2,411 2,447 1,365,500
2025/01/07 2,425 2,426 2,402 2,418 1,176,400
2025/01/06 2,430 2,433 2,403 2,417 1,507,400

このページの先頭へ